プリマハム(2281)の株価時系列情報
プリマハム(2281)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 92 | 92 | 91 | 91 | 191,000 |
| 2010/12/29 | 92 | 93 | 91 | 92 | 331,000 |
| 2010/12/28 | 92 | 93 | 92 | 92 | 150,000 |
| 2010/12/27 | 93 | 93 | 92 | 93 | 175,000 |
| 2010/12/24 | 93 | 94 | 92 | 94 | 276,000 |
| 2010/12/22 | 94 | 95 | 93 | 93 | 270,000 |
| 2010/12/21 | 95 | 95 | 93 | 94 | 337,000 |
| 2010/12/20 | 95 | 96 | 94 | 95 | 133,000 |
| 2010/12/17 | 96 | 96 | 94 | 96 | 338,000 |
| 2010/12/16 | 95 | 96 | 95 | 96 | 106,000 |
| 2010/12/15 | 95 | 96 | 94 | 96 | 238,000 |
| 2010/12/14 | 95 | 96 | 95 | 95 | 280,000 |
| 2010/12/13 | 95 | 96 | 95 | 96 | 121,000 |
| 2010/12/10 | 96 | 96 | 95 | 95 | 416,000 |
| 2010/12/09 | 95 | 96 | 95 | 96 | 188,000 |
| 2010/12/08 | 95 | 96 | 95 | 96 | 302,000 |
| 2010/12/07 | 93 | 97 | 93 | 96 | 1,146,000 |
| 2010/12/06 | 92 | 94 | 91 | 92 | 159,000 |
| 2010/12/03 | 92 | 93 | 91 | 92 | 79,000 |
| 2010/12/02 | 93 | 93 | 92 | 92 | 290,000 |
| 2010/12/01 | 91 | 92 | 91 | 92 | 159,000 |
| 2010/11/30 | 94 | 94 | 91 | 92 | 286,000 |
| 2010/11/29 | 94 | 94 | 93 | 94 | 121,000 |
| 2010/11/26 | 95 | 95 | 93 | 93 | 192,000 |
| 2010/11/25 | 95 | 95 | 94 | 94 | 227,000 |
| 2010/11/24 | 93 | 95 | 91 | 94 | 489,000 |
| 2010/11/22 | 96 | 97 | 93 | 94 | 985,000 |
| 2010/11/19 | 88 | 95 | 88 | 95 | 2,334,000 |
| 2010/11/18 | 85 | 88 | 85 | 88 | 252,000 |
| 2010/11/17 | 84 | 86 | 84 | 85 | 174,000 |
| 2010/11/16 | 85 | 86 | 84 | 85 | 167,000 |
| 2010/11/15 | 84 | 85 | 84 | 85 | 92,000 |
| 2010/11/12 | 84 | 85 | 84 | 84 | 183,000 |
| 2010/11/11 | 86 | 87 | 85 | 85 | 307,000 |
| 2010/11/10 | 86 | 87 | 85 | 87 | 143,000 |
| 2010/11/09 | 86 | 87 | 85 | 87 | 184,000 |
| 2010/11/08 | 85 | 87 | 84 | 87 | 166,000 |
| 2010/11/05 | 83 | 84 | 83 | 84 | 157,000 |
| 2010/11/04 | 81 | 83 | 81 | 82 | 181,000 |
| 2010/11/02 | 83 | 84 | 80 | 81 | 419,000 |
| 2010/11/01 | 83 | 83 | 82 | 83 | 306,000 |
| 2010/10/29 | 83 | 83 | 82 | 83 | 172,000 |
| 2010/10/28 | 84 | 85 | 82 | 85 | 395,000 |
| 2010/10/27 | 85 | 85 | 84 | 85 | 100,000 |
| 2010/10/26 | 85 | 85 | 84 | 84 | 97,000 |
| 2010/10/25 | 85 | 86 | 84 | 85 | 123,000 |
| 2010/10/22 | 85 | 86 | 85 | 86 | 205,000 |
| 2010/10/21 | 87 | 87 | 84 | 86 | 343,000 |
| 2010/10/20 | 88 | 88 | 87 | 87 | 69,000 |
| 2010/10/19 | 89 | 89 | 88 | 88 | 104,000 |
| 2010/10/18 | 88 | 89 | 87 | 89 | 133,000 |
| 2010/10/15 | 88 | 89 | 87 | 89 | 185,000 |
| 2010/10/14 | 87 | 88 | 87 | 88 | 172,000 |
| 2010/10/13 | 87 | 88 | 87 | 87 | 99,000 |
| 2010/10/12 | 89 | 89 | 88 | 88 | 124,000 |
| 2010/10/08 | 89 | 90 | 88 | 90 | 194,000 |
| 2010/10/07 | 88 | 89 | 88 | 89 | 161,000 |
| 2010/10/06 | 89 | 89 | 88 | 88 | 71,000 |
| 2010/10/05 | 88 | 89 | 87 | 89 | 136,000 |
| 2010/10/04 | 89 | 90 | 88 | 88 | 93,000 |
| 2010/10/01 | 89 | 90 | 88 | 90 | 463,000 |
| 2010/09/30 | 90 | 90 | 88 | 88 | 269,000 |
| 2010/09/29 | 90 | 90 | 89 | 90 | 68,000 |
| 2010/09/28 | 90 | 90 | 89 | 90 | 93,000 |
| 2010/09/27 | 91 | 91 | 89 | 90 | 463,000 |
| 2010/09/24 | 90 | 92 | 90 | 90 | 121,000 |
| 2010/09/22 | 91 | 92 | 90 | 91 | 155,000 |
| 2010/09/21 | 92 | 92 | 91 | 92 | 49,000 |
| 2010/09/17 | 91 | 92 | 90 | 91 | 393,000 |
| 2010/09/16 | 91 | 92 | 90 | 91 | 98,000 |
| 2010/09/15 | 91 | 92 | 90 | 91 | 136,000 |
| 2010/09/14 | 91 | 92 | 90 | 92 | 161,000 |
| 2010/09/13 | 92 | 92 | 90 | 91 | 229,000 |
| 2010/09/10 | 92 | 92 | 91 | 92 | 237,000 |
| 2010/09/09 | 91 | 92 | 91 | 91 | 54,000 |
| 2010/09/08 | 91 | 92 | 90 | 92 | 277,000 |
| 2010/09/07 | 93 | 93 | 91 | 91 | 146,000 |
| 2010/09/06 | 92 | 93 | 91 | 93 | 279,000 |
| 2010/09/03 | 92 | 92 | 91 | 92 | 49,000 |
| 2010/09/02 | 92 | 92 | 91 | 92 | 163,000 |
| 2010/09/01 | 90 | 93 | 90 | 92 | 312,000 |
| 2010/08/31 | 94 | 94 | 91 | 91 | 400,000 |
| 2010/08/30 | 94 | 95 | 93 | 95 | 117,000 |
| 2010/08/27 | 93 | 95 | 92 | 94 | 230,000 |
| 2010/08/26 | 92 | 93 | 92 | 93 | 95,000 |
| 2010/08/25 | 94 | 94 | 92 | 92 | 104,000 |
| 2010/08/24 | 94 | 94 | 93 | 94 | 105,000 |
| 2010/08/23 | 93 | 94 | 93 | 93 | 87,000 |
| 2010/08/20 | 95 | 95 | 93 | 93 | 278,000 |
| 2010/08/19 | 96 | 96 | 95 | 96 | 95,000 |
| 2010/08/18 | 97 | 97 | 96 | 97 | 131,000 |
| 2010/08/17 | 96 | 97 | 96 | 97 | 144,000 |
| 2010/08/16 | 95 | 96 | 94 | 96 | 71,000 |
| 2010/08/13 | 94 | 96 | 94 | 95 | 112,000 |
| 2010/08/12 | 95 | 95 | 94 | 95 | 168,000 |
| 2010/08/11 | 96 | 96 | 95 | 95 | 147,000 |
| 2010/08/10 | 97 | 97 | 96 | 96 | 77,000 |
| 2010/08/09 | 96 | 97 | 95 | 97 | 93,000 |
| 2010/08/06 | 96 | 97 | 96 | 96 | 161,000 |
| 2010/08/05 | 97 | 97 | 96 | 97 | 240,000 |
| 2010/08/04 | 98 | 98 | 96 | 97 | 192,000 |
| 2010/08/03 | 98 | 99 | 98 | 99 | 120,000 |
| 2010/08/02 | 97 | 99 | 97 | 97 | 277,000 |
| 2010/07/30 | 97 | 98 | 97 | 97 | 171,000 |
| 2010/07/29 | 99 | 99 | 98 | 98 | 86,000 |
| 2010/07/28 | 98 | 100 | 98 | 99 | 147,000 |
| 2010/07/27 | 97 | 98 | 97 | 97 | 67,000 |
| 2010/07/26 | 97 | 98 | 97 | 97 | 86,000 |
| 2010/07/23 | 98 | 98 | 97 | 97 | 168,000 |
| 2010/07/22 | 97 | 98 | 96 | 96 | 162,000 |
| 2010/07/21 | 99 | 99 | 98 | 98 | 136,000 |
| 2010/07/20 | 97 | 99 | 97 | 99 | 175,000 |
| 2010/07/16 | 99 | 100 | 98 | 98 | 71,000 |
| 2010/07/15 | 100 | 100 | 99 | 99 | 172,000 |
| 2010/07/14 | 100 | 102 | 100 | 102 | 180,000 |
| 2010/07/13 | 101 | 102 | 99 | 99 | 179,000 |
| 2010/07/12 | 103 | 103 | 101 | 101 | 80,000 |
| 2010/07/09 | 101 | 103 | 100 | 103 | 255,000 |
| 2010/07/08 | 101 | 101 | 100 | 101 | 118,000 |
| 2010/07/07 | 99 | 100 | 98 | 100 | 228,000 |
| 2010/07/06 | 98 | 99 | 97 | 99 | 126,000 |
| 2010/07/05 | 97 | 99 | 97 | 97 | 89,000 |
| 2010/07/02 | 97 | 98 | 97 | 97 | 92,000 |
| 2010/07/01 | 97 | 99 | 97 | 98 | 313,000 |
| 2010/06/30 | 97 | 98 | 96 | 98 | 366,000 |
| 2010/06/29 | 99 | 100 | 99 | 99 | 234,000 |
| 2010/06/28 | 100 | 101 | 100 | 100 | 266,000 |
| 2010/06/25 | 100 | 102 | 99 | 100 | 440,000 |
| 2010/06/24 | 104 | 104 | 101 | 101 | 495,000 |
| 2010/06/23 | 103 | 106 | 103 | 104 | 748,000 |
| 2010/06/22 | 102 | 104 | 102 | 104 | 287,000 |
| 2010/06/21 | 101 | 103 | 101 | 103 | 138,000 |
| 2010/06/18 | 101 | 102 | 100 | 101 | 242,000 |
| 2010/06/17 | 101 | 103 | 101 | 103 | 137,000 |
| 2010/06/16 | 102 | 102 | 101 | 102 | 100,000 |
| 2010/06/15 | 102 | 102 | 100 | 101 | 293,000 |
| 2010/06/14 | 100 | 102 | 99 | 102 | 359,000 |
| 2010/06/11 | 99 | 100 | 98 | 99 | 338,000 |
| 2010/06/10 | 99 | 100 | 97 | 98 | 238,000 |
| 2010/06/09 | 100 | 101 | 99 | 100 | 250,000 |
| 2010/06/08 | 100 | 103 | 99 | 101 | 289,000 |
| 2010/06/07 | 100 | 102 | 100 | 101 | 279,000 |
| 2010/06/04 | 102 | 103 | 101 | 103 | 227,000 |
| 2010/06/03 | 102 | 103 | 101 | 103 | 421,000 |
| 2010/06/02 | 98 | 103 | 98 | 101 | 560,000 |
| 2010/06/01 | 99 | 100 | 97 | 98 | 211,000 |
| 2010/05/31 | 96 | 99 | 96 | 99 | 421,000 |
| 2010/05/28 | 97 | 98 | 96 | 96 | 282,000 |
| 2010/05/27 | 96 | 97 | 95 | 97 | 442,000 |
| 2010/05/26 | 95 | 97 | 93 | 97 | 656,000 |
| 2010/05/25 | 96 | 97 | 95 | 96 | 329,000 |
| 2010/05/24 | 96 | 97 | 95 | 96 | 202,000 |
| 2010/05/21 | 96 | 97 | 94 | 97 | 686,000 |
| 2010/05/20 | 98 | 99 | 97 | 98 | 486,000 |
| 2010/05/19 | 99 | 100 | 98 | 98 | 434,000 |
| 2010/05/18 | 100 | 101 | 100 | 100 | 226,000 |
| 2010/05/17 | 101 | 102 | 99 | 99 | 589,000 |
| 2010/05/14 | 104 | 105 | 103 | 103 | 570,000 |
| 2010/05/13 | 104 | 106 | 104 | 105 | 335,000 |
| 2010/05/12 | 102 | 106 | 102 | 103 | 1,221,000 |
| 2010/05/11 | 102 | 105 | 101 | 102 | 858,000 |
| 2010/05/10 | 99 | 102 | 98 | 102 | 426,000 |
| 2010/05/07 | 98 | 100 | 97 | 99 | 634,000 |
| 2010/05/06 | 104 | 104 | 101 | 103 | 909,000 |
| 2010/04/30 | 106 | 107 | 106 | 106 | 408,000 |
| 2010/04/28 | 107 | 107 | 105 | 105 | 746,000 |
| 2010/04/27 | 107 | 110 | 107 | 109 | 1,221,000 |
| 2010/04/26 | 107 | 108 | 106 | 107 | 665,000 |
| 2010/04/23 | 108 | 109 | 106 | 106 | 554,000 |
| 2010/04/22 | 109 | 109 | 106 | 109 | 906,000 |
| 2010/04/21 | 107 | 110 | 106 | 110 | 978,000 |
| 2010/04/20 | 105 | 107 | 105 | 107 | 174,000 |
| 2010/04/19 | 103 | 106 | 103 | 105 | 422,000 |
| 2010/04/16 | 107 | 108 | 106 | 106 | 444,000 |
| 2010/04/15 | 109 | 109 | 107 | 107 | 798,000 |
| 2010/04/14 | 104 | 110 | 104 | 110 | 3,087,000 |
| 2010/04/13 | 104 | 104 | 102 | 104 | 730,000 |
| 2010/04/12 | 104 | 105 | 102 | 104 | 921,000 |
| 2010/04/09 | 104 | 105 | 102 | 103 | 1,017,000 |
| 2010/04/08 | 100 | 104 | 100 | 104 | 1,386,000 |
| 2010/04/07 | 100 | 101 | 99 | 100 | 271,000 |
| 2010/04/06 | 100 | 101 | 99 | 99 | 374,000 |
| 2010/04/05 | 100 | 100 | 99 | 100 | 235,000 |
| 2010/04/02 | 100 | 101 | 99 | 99 | 296,000 |
| 2010/04/01 | 100 | 101 | 99 | 100 | 405,000 |
| 2010/03/31 | 99 | 100 | 98 | 99 | 309,000 |
| 2010/03/30 | 99 | 100 | 98 | 100 | 327,000 |
| 2010/03/29 | 99 | 99 | 97 | 98 | 536,000 |
| 2010/03/26 | 100 | 101 | 99 | 101 | 712,000 |
| 2010/03/25 | 101 | 101 | 100 | 100 | 476,000 |
| 2010/03/24 | 102 | 103 | 100 | 101 | 720,000 |
| 2010/03/23 | 101 | 103 | 101 | 101 | 344,000 |
| 2010/03/19 | 100 | 102 | 100 | 101 | 545,000 |
| 2010/03/18 | 100 | 102 | 100 | 100 | 498,000 |
| 2010/03/17 | 100 | 101 | 99 | 100 | 385,000 |
| 2010/03/16 | 100 | 101 | 100 | 100 | 462,000 |
| 2010/03/15 | 100 | 102 | 99 | 101 | 725,000 |
| 2010/03/12 | 99 | 100 | 99 | 100 | 480,000 |
| 2010/03/11 | 100 | 101 | 99 | 99 | 715,000 |
| 2010/03/10 | 98 | 100 | 97 | 99 | 782,000 |
| 2010/03/09 | 98 | 98 | 97 | 97 | 91,000 |
| 2010/03/08 | 98 | 99 | 97 | 98 | 330,000 |
| 2010/03/05 | 97 | 98 | 96 | 97 | 275,000 |
| 2010/03/04 | 97 | 98 | 96 | 96 | 138,000 |
| 2010/03/03 | 96 | 98 | 96 | 98 | 265,000 |
| 2010/03/02 | 98 | 98 | 96 | 97 | 517,000 |
| 2010/03/01 | 97 | 99 | 97 | 98 | 814,000 |
| 2010/02/26 | 95 | 96 | 94 | 96 | 340,000 |
| 2010/02/25 | 95 | 96 | 94 | 95 | 246,000 |
| 2010/02/24 | 94 | 96 | 94 | 95 | 286,000 |
| 2010/02/23 | 95 | 96 | 94 | 95 | 149,000 |
| 2010/02/22 | 95 | 96 | 94 | 95 | 338,000 |
| 2010/02/19 | 95 | 95 | 94 | 94 | 82,000 |
| 2010/02/18 | 95 | 96 | 94 | 95 | 187,000 |
| 2010/02/17 | 95 | 95 | 94 | 95 | 178,000 |
| 2010/02/16 | 95 | 95 | 94 | 94 | 128,000 |
| 2010/02/15 | 95 | 95 | 94 | 95 | 163,000 |
| 2010/02/12 | 93 | 95 | 93 | 95 | 235,000 |
| 2010/02/10 | 95 | 95 | 93 | 94 | 119,000 |
| 2010/02/09 | 94 | 95 | 93 | 94 | 153,000 |
| 2010/02/08 | 94 | 96 | 94 | 94 | 457,000 |
| 2010/02/05 | 93 | 94 | 93 | 93 | 502,000 |
| 2010/02/04 | 95 | 95 | 93 | 95 | 651,000 |
| 2010/02/03 | 94 | 95 | 94 | 94 | 102,000 |
| 2010/02/02 | 94 | 94 | 93 | 93 | 141,000 |
| 2010/02/01 | 95 | 95 | 93 | 93 | 179,000 |
| 2010/01/29 | 94 | 95 | 94 | 94 | 91,000 |
| 2010/01/28 | 94 | 95 | 94 | 95 | 154,000 |
| 2010/01/27 | 94 | 95 | 94 | 94 | 160,000 |
| 2010/01/26 | 96 | 96 | 95 | 95 | 301,000 |
| 2010/01/25 | 96 | 96 | 95 | 95 | 193,000 |
| 2010/01/22 | 96 | 97 | 95 | 96 | 299,000 |
| 2010/01/21 | 96 | 97 | 96 | 97 | 155,000 |
| 2010/01/20 | 97 | 98 | 96 | 96 | 274,000 |
| 2010/01/19 | 98 | 98 | 96 | 97 | 314,000 |
| 2010/01/18 | 97 | 99 | 97 | 97 | 317,000 |
| 2010/01/15 | 100 | 100 | 97 | 97 | 793,000 |
| 2010/01/14 | 97 | 100 | 96 | 100 | 645,000 |
| 2010/01/13 | 98 | 98 | 96 | 96 | 561,000 |
| 2010/01/12 | 96 | 100 | 96 | 99 | 888,000 |
| 2010/01/08 | 95 | 97 | 95 | 96 | 811,000 |
| 2010/01/07 | 94 | 96 | 93 | 96 | 634,000 |
| 2010/01/06 | 94 | 95 | 93 | 95 | 277,000 |
| 2010/01/05 | 95 | 96 | 93 | 94 | 338,000 |
| 2010/01/04 | 94 | 95 | 94 | 94 | 130,000 |